한국컴퓨터 [054040] KOSDAQ
우량기업부
4,570 원
전일대비:
▲
55
(1.22%)
시가
4,515
고가
4,585
저가
4,450
거래량
44,767
거래대금
201 백만
시가총액
734 억
52주 최고
5,930
52주 최저
4,415
📈 주가 차트 (최근 20일)
한국컴퓨터
054040
120봉
💬 한국컴퓨터 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,570 | 55 | 1.22% | 4,515 | 4,585 | 4,450 | 44,767 |
| 2026-08-24 | 4,515 | 5 | 0.11% | 4,520 | 4,540 | 4,495 | 17,819 |
| 2026-08-21 | 4,510 | -25 | -0.55% | 4,510 | 4,520 | 4,415 | 59,835 |
| 2026-08-20 | 4,535 | 35 | 0.78% | 4,565 | 4,615 | 4,510 | 39,686 |
| 2026-08-19 | 4,500 | -5 | -0.11% | 4,555 | 4,580 | 4,470 | 64,200 |
| 2026-08-18 | 4,505 | -445 | -8.99% | 4,845 | 4,845 | 4,490 | 227,715 |
| 2026-08-14 | 4,950 | 0 | 0.00% | 4,950 | 4,965 | 4,890 | 80,350 |
| 2026-08-13 | 4,950 | -160 | -3.13% | 5,110 | 5,120 | 4,905 | 98,411 |
| 2026-08-12 | 5,110 | -60 | -1.16% | 5,170 | 5,170 | 5,050 | 35,820 |
| 2026-08-11 | 5,170 | -50 | -0.96% | 5,220 | 5,280 | 5,120 | 77,720 |
| 2026-08-10 | 5,220 | 70 | 1.36% | 5,170 | 5,220 | 5,150 | 17,679 |
| 2026-08-07 | 5,150 | 60 | 1.18% | 5,090 | 5,160 | 5,050 | 14,442 |
| 2026-08-06 | 5,090 | -70 | -1.36% | 5,160 | 5,180 | 5,070 | 11,876 |
| 2026-08-05 | 5,160 | 50 | 0.98% | 5,110 | 5,180 | 5,110 | 23,256 |
| 2026-08-04 | 5,110 | 125 | 2.51% | 4,985 | 5,120 | 4,985 | 68,155 |
| 2026-08-03 | 4,985 | 155 | 3.21% | 4,830 | 5,050 | 4,830 | 53,564 |
| 2026-07-31 | 4,830 | 55 | 1.15% | 4,800 | 4,835 | 4,730 | 18,363 |
| 2026-07-30 | 4,775 | 55 | 1.17% | 4,605 | 4,775 | 4,605 | 80,086 |
| 2026-07-29 | 4,720 | -110 | -2.28% | 4,830 | 4,900 | 4,535 | 67,315 |
| 2026-07-28 | 4,830 | -145 | -2.91% | 4,975 | 4,975 | 4,820 | 11,424 |